Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.510 | 3.730 | 3.730 | 3.730 | 73,000 | +0.23(+6.57%) |
Dec 30, 2009 | 3.500 | 3.550 | 3.420 | 3.500 | 18,200 | -0.06(-1.69%) |
Dec 29, 2009 | 3.450 | 3.560 | 3.400 | 3.560 | 3,625 | +0.10(+2.89%) |
Dec 28, 2009 | 3.500 | 3.530 | 3.300 | 3.460 | 166,344 | -0.02(-0.57%) |
Dec 24, 2009 | 3.460 | 3.490 | 3.430 | 3.480 | 12,716 | -0.05(-1.42%) |
Dec 23, 2009 | 3.400 | 3.700 | 3.400 | 3.530 | 28,100 | +0.13(+3.82%) |
Dec 22, 2009 | 3.180 | 3.430 | 3.170 | 3.400 | 103,100 | +0.23(+7.26%) |
Dec 21, 2009 | 3.080 | 3.210 | 3.080 | 3.170 | 98,200 | +0.04(+1.28%) |
Dec 18, 2009 | 3.200 | 3.200 | 3.100 | 3.130 | 53,534 | -0.04(-1.23%) |
Dec 17, 2009 | 3.150 | 3.200 | 3.150 | 3.169 | 22,009 | +0.02(+0.61%) |
Dec 16, 2009 | 3.180 | 3.250 | 3.150 | 3.150 | 11,700 | -0.05(-1.56%) |
Dec 15, 2009 | 3.180 | 3.310 | 3.150 | 3.200 | 19,479 | +0.00(+0.00%) |
Dec 14, 2009 | 3.210 | 3.230 | 3.200 | 3.200 | 50,200 | -0.05(-1.54%) |
Dec 11, 2009 | 3.330 | 3.330 | 3.250 | 3.250 | 13,950 | -0.05(-1.52%) |
Dec 10, 2009 | 3.320 | 3.350 | 3.300 | 3.300 | 38,726 | -0.07(-2.08%) |
Dec 09, 2009 | 3.400 | 3.400 | 3.300 | 3.370 | 9,151 | -0.03(-0.88%) |
Dec 08, 2009 | 3.350 | 3.400 | 3.350 | 3.400 | 18,984 | +0.01(+0.29%) |
Dec 07, 2009 | 3.440 | 3.490 | 3.330 | 3.390 | 8,780 | +0.05(+1.50%) |
Dec 04, 2009 | 3.350 | 3.350 | 3.340 | 3.340 | 36,500 | -0.01(-0.30%) |
Dec 03, 2009 | 3.400 | 3.400 | 3.280 | 3.350 | 14,000 | +0.10(+3.08%) |
Dec 02, 2009 | 3.310 | 3.350 | 3.250 | 3.250 | 14,838 | -0.11(-3.27%) |
Dec 01, 2009 | 3.170 | 3.379 | 3.165 | 3.360 | 147,527 | +0.20(+6.33%) |
Nov 30, 2009 | 3.300 | 3.300 | 3.160 | 3.160 | 98,500 | -0.09(-2.77%) |
Nov 27, 2009 | 3.340 | 3.340 | 3.250 | 3.250 | 17,500 | -0.09(-2.69%) |
Nov 25, 2009 | 3.340 | 3.340 | 3.234 | 3.340 | 19,200 | -0.06(-1.76%) |
Nov 24, 2009 | 3.400 | 3.400 | 3.190 | 3.400 | 8,800 | -0.01(-0.29%) |
Nov 23, 2009 | 3.260 | 3.410 | 3.260 | 3.410 | 6,000 | +0.09(+2.71%) |
Nov 20, 2009 | 3.330 | 3.360 | 3.100 | 3.320 | 23,700 | -0.02(-0.60%) |
Nov 19, 2009 | 3.340 | 3.400 | 3.270 | 3.340 | 19,900 | -0.05(-1.48%) |
Nov 18, 2009 | 3.440 | 3.440 | 3.340 | 3.390 | 9,290 | -0.01(-0.29%) |
Nov 17, 2009 | 3.490 | 3.490 | 3.390 | 3.400 | 12,375 | +0.06(+1.80%) |
Nov 16, 2009 | 3.230 | 3.380 | 3.230 | 3.340 | 38,577 | +0.11(+3.41%) |
Nov 13, 2009 | 3.200 | 3.230 | 3.180 | 3.230 | 4,900 | +0.03(+0.93%) |
Nov 12, 2009 | 3.360 | 3.360 | 3.120 | 3.200 | 22,445 | -0.16(-4.76%) |
Nov 11, 2009 | 3.300 | 3.400 | 3.285 | 3.360 | 26,500 | +0.01(+0.30%) |
Nov 10, 2009 | 3.460 | 3.470 | 3.100 | 3.350 | 141,890 | -0.37(-9.95%) |
Nov 09, 2009 | 3.730 | 3.830 | 3.660 | 3.720 | 90,143 | +0.02(+0.54%) |
Nov 06, 2009 | 3.540 | 3.700 | 3.350 | 3.700 | 106,344 | +0.16(+4.52%) |
Nov 05, 2009 | 3.620 | 3.790 | 3.400 | 3.540 | 94,398 | -0.02(-0.58%) |
Nov 04, 2009 | 3.660 | 3.720 | 3.560 | 3.560 | 4,000 | -0.04(-1.10%) |
Nov 03, 2009 | 3.500 | 3.600 | 3.500 | 3.600 | 13,080 | +0.08(+2.27%) |
Nov 02, 2009 | 3.380 | 3.580 | 3.380 | 3.520 | 12,150 | +0.12(+3.53%) |
Oct 30, 2009 | 3.520 | 3.580 | 3.400 | 3.400 | 28,249 | -0.08(-2.30%) |
Oct 29, 2009 | 3.360 | 3.750 | 3.350 | 3.480 | 44,011 | +0.13(+3.88%) |
Oct 28, 2009 | 3.700 | 3.700 | 3.350 | 3.350 | 19,813 | -0.06(-1.76%) |
Oct 27, 2009 | 3.550 | 3.550 | 3.350 | 3.410 | 49,031 | +0.03(+0.89%) |
Oct 26, 2009 | 3.590 | 3.630 | 3.380 | 3.380 | 37,392 | -0.18(-5.06%) |
Oct 23, 2009 | 3.690 | 3.690 | 3.560 | 3.560 | 12,227 | -0.05(-1.39%) |
Oct 22, 2009 | 3.510 | 3.720 | 3.474 | 3.610 | 29,853 | -0.06(-1.63%) |
Oct 21, 2009 | 3.600 | 3.720 | 3.600 | 3.670 | 16,930 | +0.11(+3.01%) |
Oct 20, 2009 | 3.570 | 3.600 | 3.530 | 3.563 | 24,400 | +0.08(+2.37%) |
Oct 19, 2009 | 3.570 | 3.580 | 3.450 | 3.480 | 52,506 | -0.06(-1.69%) |
Oct 16, 2009 | 3.510 | 3.550 | 3.330 | 3.540 | 28,503 | +0.03(+0.85%) |
Oct 15, 2009 | 3.650 | 3.650 | 3.510 | 3.510 | 18,546 | -0.11(-3.04%) |
Oct 14, 2009 | 3.730 | 3.750 | 3.580 | 3.620 | 21,636 | -0.10(-2.62%) |
Oct 13, 2009 | 3.720 | 3.770 | 3.690 | 3.717 | 15,950 | +0.01(+0.20%) |
Oct 12, 2009 | 3.710 | 3.740 | 3.700 | 3.710 | 8,535 | -0.01(-0.26%) |
Oct 09, 2009 | 3.710 | 3.730 | 3.590 | 3.720 | 7,652 | -0.01(-0.28%) |
Oct 08, 2009 | 3.880 | 3.880 | 3.730 | 3.730 | 30,953 | -0.11(-2.86%) |
Oct 07, 2009 | 3.780 | 3.840 | 3.730 | 3.840 | 39,484 | +0.11(+2.94%) |
Oct 06, 2009 | 3.720 | 3.730 | 3.670 | 3.730 | 9,580 | +0.03(+0.81%) |
Oct 05, 2009 | 3.750 | 3.980 | 3.610 | 3.700 | 45,978 | -0.05(-1.33%) |
Oct 02, 2009 | 3.700 | 3.750 | 3.600 | 3.750 | 16,667 | +0.05(+1.35%) |